Niching Industrial Corporation (TPEX:3444)
Taiwan · Delayed Price · Currency is TWD 83.10
+1.00 (1.22%)
Sep 8, 2026, 1:30 PM CST
Niching Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 82.10 | 84.40 | 80.50 | 83.10 | 83.10 | 1.22% | 205,685 |
| Sep 7, 2026 | 84.20 | 84.70 | 81.70 | 82.10 | 82.10 | -1.91% | 257,613 |
| Sep 4, 2026 | 85.00 | 87.00 | 81.70 | 83.70 | 83.70 | 3.33% | 620,202 |
| Sep 3, 2026 | 84.10 | 84.70 | 81.00 | 81.00 | 81.00 | -3.23% | 291,705 |
| Sep 2, 2026 | 81.30 | 83.80 | 81.30 | 83.70 | 83.70 | 2.45% | 281,336 |
| Sep 1, 2026 | 82.90 | 85.60 | 81.70 | 81.70 | 81.70 | -2.27% | 372,723 |
| Aug 31, 2026 | 83.00 | 83.80 | 81.80 | 83.60 | 83.60 | 0.72% | 193,137 |
| Aug 28, 2026 | 85.80 | 85.90 | 83.00 | 83.00 | 83.00 | -2.12% | 421,239 |
| Aug 27, 2026 | 90.90 | 90.90 | 84.30 | 84.80 | 84.80 | -5.46% | 658,968 |
| Aug 26, 2026 | 86.40 | 89.90 | 86.40 | 89.70 | 89.70 | 3.58% | 680,641 |
| Aug 25, 2026 | 84.00 | 96.00 | 84.00 | 86.60 | 86.60 | -1.25% | 3,604,884 |
| Aug 24, 2026 | 80.20 | 87.70 | 80.00 | 87.70 | 87.70 | 9.90% | 1,058,057 |
| Aug 21, 2026 | 80.00 | 81.00 | 78.10 | 79.80 | 79.80 | - | 221,016 |
| Aug 20, 2026 | 77.00 | 79.80 | 76.10 | 79.80 | 79.80 | 4.72% | 275,951 |
| Aug 19, 2026 | 75.00 | 77.90 | 73.80 | 76.20 | 76.20 | 1.06% | 238,627 |
| Aug 18, 2026 | 78.20 | 78.20 | 75.40 | 75.40 | 75.40 | -4.31% | 210,213 |
| Aug 17, 2026 | 77.00 | 79.90 | 75.90 | 78.80 | 78.80 | 3.01% | 262,457 |
| Aug 14, 2026 | 79.40 | 79.40 | 75.60 | 76.50 | 76.50 | -2.80% | 194,617 |
| Aug 13, 2026 | 79.90 | 79.90 | 78.40 | 78.70 | 78.70 | 1.03% | 265,245 |
| Aug 12, 2026 | 76.40 | 79.90 | 76.40 | 77.90 | 77.90 | 2.10% | 305,216 |
| Aug 11, 2026 | 74.00 | 78.20 | 73.20 | 76.30 | 76.30 | 3.11% | 503,620 |
| Aug 10, 2026 | 75.30 | 76.30 | 72.90 | 74.00 | 74.00 | -1.73% | 442,415 |
| Aug 7, 2026 | 69.80 | 75.50 | 68.50 | 75.30 | 75.30 | 9.61% | 559,853 |
| Aug 6, 2026 | 67.60 | 68.80 | 67.00 | 68.70 | 68.70 | 0.15% | 45,528 |
| Aug 5, 2026 | 69.80 | 69.80 | 68.20 | 68.60 | 68.60 | 1.48% | 111,428 |
| Aug 4, 2026 | 65.80 | 67.60 | 65.80 | 67.60 | 67.60 | 2.42% | 89,931 |
| Aug 3, 2026 | 63.30 | 67.20 | 63.30 | 66.00 | 66.00 | 2.48% | 140,316 |
| Jul 31, 2026 | 63.20 | 65.80 | 63.00 | 64.40 | 64.40 | 4.72% | 235,193 |
| Jul 30, 2026 | 62.90 | 64.80 | 60.00 | 61.50 | 61.50 | -3.45% | 211,347 |
| Jul 29, 2026 | 65.10 | 66.70 | 61.30 | 63.70 | 63.70 | -4.35% | 326,881 |
| Jul 28, 2026 | 70.00 | 70.20 | 66.10 | 66.60 | 66.60 | -6.72% | 312,543 |
| Jul 27, 2026 | 71.50 | 72.50 | 70.40 | 71.40 | 71.40 | -0.83% | 88,912 |
| Jul 24, 2026 | 74.50 | 74.80 | 72.00 | 72.00 | 72.00 | -3.36% | 105,078 |
| Jul 23, 2026 | 76.00 | 76.10 | 74.40 | 74.50 | 74.50 | -1.32% | 143,710 |
| Jul 22, 2026 | 76.70 | 78.90 | 76.70 | 77.30 | 75.50 | 0.78% | 101,958 |
| Jul 21, 2026 | 76.80 | 77.00 | 75.80 | 76.70 | 74.91 | 2.13% | 95,681 |
| Jul 20, 2026 | 78.30 | 78.60 | 74.20 | 75.10 | 73.35 | -3.72% | 160,297 |
| Jul 17, 2026 | 80.00 | 81.20 | 77.30 | 78.00 | 76.18 | -5.68% | 325,894 |
| Jul 16, 2026 | 82.60 | 84.00 | 81.60 | 82.70 | 80.77 | -0.60% | 92,015 |
| Jul 15, 2026 | 82.20 | 84.90 | 81.20 | 83.20 | 81.26 | 1.84% | 196,083 |
| Jul 14, 2026 | 84.90 | 84.90 | 79.90 | 81.70 | 79.80 | -4.22% | 254,162 |
| Jul 13, 2026 | 85.30 | 86.90 | 84.20 | 85.30 | 83.31 | 2.03% | 193,973 |
| Jul 9, 2026 | 82.00 | 86.40 | 82.00 | 83.60 | 81.65 | - | 211,325 |
| Jul 8, 2026 | 85.30 | 85.50 | 82.30 | 83.60 | 81.65 | -1.18% | 169,577 |
| Jul 7, 2026 | 90.60 | 90.60 | 84.40 | 84.60 | 82.63 | -5.05% | 396,071 |
| Jul 6, 2026 | 89.20 | 93.00 | 88.00 | 89.10 | 87.03 | -0.11% | 441,027 |
| Jul 3, 2026 | 88.60 | 89.90 | 87.50 | 89.20 | 87.12 | 1.59% | 134,691 |
| Jul 2, 2026 | 87.00 | 89.20 | 86.10 | 87.80 | 85.76 | - | 240,741 |
| Jul 1, 2026 | 90.80 | 91.20 | 86.80 | 87.80 | 85.76 | -3.41% | 311,168 |
| Jun 30, 2026 | 89.30 | 91.20 | 89.30 | 90.90 | 88.78 | 2.02% | 166,711 |